Cap Mercado $2.57T
-0.57%
Volume 24h $67.61B
7.77%
BTC % 60.0135%
-0.06%
ETH % 9.88008%
0.26%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Avantis (AVNT), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Avantis (AVNT) em Dólar USD. Esta tabela mostra 259 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.154 | $0.151 | $0.157 | $0.1516 | $3,112,644 | $49,770,926 |
| May-24 2026 | $0.1517 | $0.1488 | $0.161 | $0.1511 | $7,841,108 | $49,027,594 |
| May-23 2026 | $0.1515 | $0.1388 | $0.154 | $0.1442 | $3,812,332 | $48,962,127 |
| May-22 2026 | $0.147543 | $0.147543 | $0.159508 | $0.157155 | $24,106,061 | $47,682,752 |
| May-21 2026 | $0.157604 | $0.146583 | $0.157604 | $0.146583 | $84,243,970 | $50,927,430 |
| May-20 2026 | $0.150581 | $0.134228 | $0.150581 | $0.134693 | $13,284,998 | $48,651,152 |
| May-19 2026 | $0.135735 | $0.13503 | $0.137637 | $0.137637 | $8,487,966 | $43,850,300 |
| May-18 2026 | $0.136043 | $0.134029 | $0.136835 | $0.134409 | $9,468,705 | $43,599,546 |
| May-17 2026 | $0.139526 | $0.139025 | $0.141622 | $0.140171 | $6,678,590 | $44,698,356 |
| May-16 2026 | $0.140369 | $0.134734 | $0.144045 | $0.144045 | $11,120,517 | $44,968,370 |
| May-15 2026 | $0.144284 | $0.139692 | $0.153445 | $0.153271 | $13,921,588 | $46,221,990 |
| May-14 2026 | $0.153057 | $0.147473 | $0.156055 | $0.149875 | $9,258,621 | $49,030,415 |
| May-13 2026 | $0.149809 | $0.148553 | $0.1601 | $0.154779 | $12,231,554 | $47,989,111 |
| May-12 2026 | $0.155959 | $0.153619 | $0.164561 | $0.164465 | $13,040,246 | $49,954,662 |
| May-11 2026 | $0.16373 | $0.160672 | $0.164536 | $0.164536 | $10,807,291 | $52,442,492 |